|
 The AES Corporati - [Ticker: AES] |     | | Última Transacción | 10,625 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,005 (-0.047%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 10,660 | Mínimo | 10,550 | | Volumen | 5.480.318 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 10,620 x 10.900 - 10,630 x 14.400 | Yield | | | Cierre Anterior | 10,630 | PER | 0,00% | | Apertura | 10,590 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AES desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 8,13 | 1.110.700 | 8,15 | 8,02 | 8,10 | 00:00:00 | | 2003-10-30 | 8,89 | 5.245.800 | 8,90 | 8,11 | 8,16 | 00:00:00 | | 2003-10-31 | 8,75 | 2.496.800 | 8,97 | 8,53 | 8,97 | 00:00:00 | | 2003-11-03 | 8,84 | 1.866.600 | 8,84 | 8,61 | 8,77 | 00:00:00 | | 2003-11-04 | 9,07 | 3.492.700 | 9,19 | 8,79 | 8,84 | 00:00:00 | | 2003-11-05 | 8,87 | 2.252.300 | 9,16 | 8,85 | 9,05 | 00:00:00 | | 2003-11-06 | 8,63 | 3.058.400 | 8,90 | 8,60 | 8,86 | 00:00:00 | | 2003-11-07 | 9,04 | 2.630.800 | 9,08 | 8,60 | 8,70 | 00:00:00 | | 2003-11-10 | 8,71 | 1.822.200 | 9,07 | 8,69 | 9,02 | 00:00:00 | | 2003-11-11 | 8,81 | 1.558.300 | 8,83 | 8,66 | 8,77 | 00:00:00 | | 2003-11-12 | 9,06 | 2.241.000 | 9,11 | 8,83 | 8,90 | 00:00:00 | | 2003-11-13 | 9,01 | 2.417.700 | 9,16 | 8,90 | 9,11 | 00:00:00 | | 2003-11-14 | 8,92 | 1.359.800 | 9,05 | 8,87 | 9,04 | 00:00:00 | | 2003-11-17 | 8,65 | 1.921.100 | 8,82 | 8,57 | 8,77 | 00:00:00 | | 2003-11-18 | 8,47 | 1.431.200 | 8,85 | 8,45 | 8,65 | 00:00:00 | | 2003-11-19 | 8,41 | 2.753.100 | 8,58 | 8,28 | 8,49 | 00:00:00 | | 2003-11-20 | 8,20 | 2.829.000 | 8,37 | 8,00 | 8,31 | 00:00:00 | | 2003-11-21 | 8,15 | 1.534.900 | 8,23 | 8,09 | 8,23 | 00:00:00 | | 2003-11-24 | 8,39 | 1.927.900 | 8,53 | 8,21 | 8,25 | 00:00:00 | | 2003-11-25 | 8,62 | 1.697.200 | 8,65 | 8,39 | 8,39 | 00:00:00 | | 2003-11-26 | 8,75 | 1.626.900 | 8,79 | 8,64 | 8,65 | 00:00:00 | | 2003-11-28 | 8,87 | 747.100 | 8,89 | 8,75 | 8,78 | 00:00:00 | | 2003-12-01 | 9,05 | 2.024.000 | 9,05 | 8,81 | 8,93 | 00:00:00 | | 2003-12-02 | 8,80 | 2.335.800 | 9,05 | 8,80 | 9,05 | 00:00:00 | | 2003-12-03 | 8,21 | 5.263.000 | 8,83 | 8,15 | 8,81 | 00:00:00 | | 2003-12-04 | 8,07 | 4.457.700 | 8,42 | 7,80 | 8,13 | 00:00:00 | | 2003-12-05 | 8,13 | 2.034.000 | 8,23 | 8,02 | 8,02 | 00:00:00 | | 2003-12-08 | 8,12 | 1.894.600 | 8,17 | 8,04 | 8,08 | 00:00:00 | | 2003-12-09 | 8,05 | 1.816.000 | 8,25 | 8,00 | 8,17 | 00:00:00 | | 2003-12-10 | 7,91 | 2.987.400 | 8,09 | 7,80 | 8,05 | 00:00:00 | | 2003-12-11 | 7,88 | 2.087.400 | 8,03 | 7,85 | 7,96 | 00:00:00 | | 2003-12-12 | 8,21 | 1.710.400 | 8,24 | 7,88 | 7,88 | 00:00:00 | | 2003-12-15 | 8,39 | 2.424.300 | 8,45 | 8,20 | 8,45 | 00:00:00 | | 2003-12-16 | 8,50 | 2.716.800 | 8,51 | 8,31 | 8,41 | 00:00:00 | | 2003-12-17 | 8,50 | 2.181.000 | 8,58 | 8,42 | 8,50 | 00:00:00 | | 2003-12-18 | 8,75 | 2.894.200 | 8,80 | 8,53 | 8,58 | 00:00:00 | | 2003-12-19 | 8,75 | 1.963.400 | 8,83 | 8,63 | 8,75 | 00:00:00 | | 2003-12-22 | 8,78 | 1.207.100 | 8,85 | 8,60 | 8,79 | 00:00:00 | | 2003-12-23 | 8,94 | 1.723.200 | 8,95 | 8,77 | 8,78 | 00:00:00 | | 2003-12-24 | 8,88 | 1.122.700 | 9,05 | 8,86 | 8,97 | 00:00:00 | | 2003-12-26 | 8,92 | 368.400 | 9,00 | 8,89 | 8,91 | 00:00:00 | | 2003-12-29 | 9,29 | 3.100.100 | 9,40 | 8,88 | 8,89 | 00:00:00 | | 2003-12-30 | 9,50 | 3.129.200 | 9,50 | 9,30 | 9,32 | 00:00:00 | | 2003-12-31 | 9,44 | 2.192.100 | 9,50 | 9,40 | 9,47 | 00:00:00 | | 2004-01-02 | 9,48 | 1.461.800 | 9,50 | 9,35 | 9,44 | 00:00:00 | | 2004-01-05 | 9,67 | 2.338.400 | 9,70 | 9,45 | 9,51 | 00:00:00 | | 2004-01-06 | 9,73 | 2.173.700 | 9,73 | 9,60 | 9,71 | 00:00:00 | | 2004-01-07 | 10,05 | 2.577.600 | 10,05 | 9,69 | 9,75 | 00:00:00 | | 2004-01-08 | 9,98 | 2.182.700 | 10,11 | 9,81 | 10,05 | 00:00:00 | | 2004-01-09 | 10,09 | 2.762.100 | 10,15 | 9,80 | 9,94 | 00:00:00 | | 2004-01-12 | 10,08 | 1.758.200 | 10,20 | 10,01 | 10,04 | 00:00:00 | | 2004-01-13 | 9,96 | 1.841.600 | 10,13 | 9,88 | 10,10 | 00:00:00 | | 2004-01-14 | 10,00 | 1.630.500 | 10,08 | 9,95 | 10,00 | 00:00:00 | | 2004-01-15 | 9,91 | 1.830.800 | 10,02 | 9,90 | 10,01 | 00:00:00 | | 2004-01-16 | 9,98 | 3.432.700 | 10,02 | 9,91 | 9,91 | 00:00:00 | | 2004-01-20 | 10,37 | 3.123.400 | 10,39 | 9,97 | 9,98 | 00:00:00 | | 2004-01-21 | 10,71 | 2.880.300 | 10,74 | 10,33 | 10,45 | 00:00:00 | | 2004-01-22 | 10,65 | 1.462.200 | 10,76 | 10,55 | 10,73 | 00:00:00 | | 2004-01-23 | 10,68 | 1.562.100 | 10,77 | 10,55 | 10,75 | 00:00:00 | | 2004-01-26 | 10,68 | 1.430.400 | 10,77 | 10,35 | 10,74 | 00:00:00 | | 2004-01-27 | 10,57 | 2.910.200 | 10,85 | 10,51 | 10,66 | 00:00:00 | | 2004-01-28 | 10,40 | 2.485.400 | 10,65 | 10,40 | 10,51 | 00:00:00 | | 2004-01-29 | 9,62 | 6.834.800 | 10,50 | 9,29 | 10,43 | 00:00:00 | | 2004-01-30 | 9,76 | 3.142.400 | 9,89 | 9,25 | 9,80 | 00:00:00 | | 2004-02-02 | 9,44 | 4.001.200 | 9,87 | 9,22 | 9,70 | 00:00:00 | | 2004-02-03 | 9,57 | 1.461.700 | 9,60 | 9,25 | 9,25 | 00:00:00 | | 2004-02-04 | 8,97 | 4.721.600 | 9,51 | 8,81 | 9,50 | 00:00:00 | | 2004-02-05 | 9,03 | 4.006.900 | 9,28 | 8,83 | 8,95 | 00:00:00 | | 2004-02-06 | 9,47 | 2.122.200 | 9,52 | 8,96 | 9,08 | 00:00:00 | | 2004-02-09 | 9,66 | 2.153.300 | 9,68 | 9,27 | 9,47 | 00:00:00 | | 2004-02-10 | 9,62 | 3.106.000 | 9,73 | 9,47 | 9,65 | 00:00:00 | | 2004-02-11 | 9,52 | 1.998.900 | 9,61 | 9,36 | 9,53 | 00:00:00 | | 2004-02-12 | 9,40 | 1.589.400 | 9,55 | 9,25 | 9,25 | 00:00:00 | | 2004-02-13 | 9,12 | 1.713.400 | 9,44 | 9,10 | 9,32 | 00:00:00 | | 2004-02-17 | 9,23 | 1.219.600 | 9,35 | 9,16 | 9,19 | 00:00:00 | | 2004-02-18 | 9,25 | 1.659.400 | 9,38 | 9,20 | 9,30 | 00:00:00 | | 2004-02-19 | 9,23 | 3.904.000 | 9,31 | 9,19 | 9,24 | 00:00:00 | | 2004-02-20 | 9,08 | 4.116.300 | 9,29 | 8,99 | 9,27 | 00:00:00 | | 2004-02-23 | 8,86 | 2.182.800 | 9,10 | 8,82 | 9,10 | 00:00:00 | | 2004-02-24 | 8,57 | 2.932.100 | 8,70 | 8,42 | 8,50 | 00:00:00 | | 2004-02-25 | 8,96 | 1.619.600 | 8,99 | 8,51 | 8,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
